The Ensign Group, Inc. (ENSG) NASDAQ

189.10

+2.8822(+1.55%)

Updated at April 23 03:22PM

Currency In USD

ENSG Historical Return

If you invested $1000 in The Ensign Group, Inc. (ENSG) 10 years ago, it would be worth $9,078.36 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,162.65, while $1000 invested 1 year ago would be worth $1,525.51. This corresponds to total returns of 807.84%, 116.27%, 52.55%, respectively, with annualized returns of 24.68%, 16.67%, 52.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ENSG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	192.28	186.22	186.22	192.28	185.95	577,850
April 21, 2026	197.55	191.74	191.74	198.67	189.22	793,917
April 20, 2026	201.44	197.55	197.55	203.85	197.34	233,877
April 17, 2026	198.71	200.11	200.11	202.29	198.38	242,675
April 16, 2026	196.6	197.72	197.72	198.44	196.12	158,886
April 15, 2026	197.45	197.92	197.92	199.19	196.44	186,700
April 14, 2026	199.3	198.45	198.45	200.82	197.79	256,127
April 13, 2026	199.13	200.3	200.3	200.6	197.43	221,876
April 10, 2026	201.48	199.02	199.02	201.9	197.3	253,537
April 09, 2026	204.08	201.56	201.56	204.48	201.44	396,391
April 08, 2026	203.67	204.79	204.79	206.8	202.47	427,282
April 07, 2026	198.33	200.39	200.39	201.49	193.93	267,425
April 06, 2026	196.39	197.98	197.98	198.89	196.39	162,279
April 02, 2026	196.65	196.62	196.62	198.9	192.47	366,269
April 01, 2026	201.38	200.1	200.1	203.39	199.2	442,888
March 31, 2026	200.54	201.5	201.5	203.23	197.52	559,872
March 30, 2026	200.63	200.41	200.34	202.36	199.42	454,231
March 27, 2026	200.92	200.66	200.59	203.87	200.08	341,967
March 26, 2026	203.68	201.99	201.92	204.74	201.3	389,891
March 25, 2026	203.49	203.89	203.82	205.3	201.46	406,775
March 24, 2026	201.07	202.92	202.85	203.95	199.65	282,238
March 23, 2026	203.19	202.43	202.36	206.3	202	310,527
March 20, 2026	202.72	200.08	200.02	202.72	198.6	673,025
March 19, 2026	204.62	202.49	202.42	207.24	199.11	298,068
March 18, 2026	209.36	204.96	204.89	210.28	204.01	350,100
March 17, 2026	209.7	210.38	210.31	211.48	206.65	351,589
March 16, 2026	211.5	209.46	209.39	212.12	208.06	272,602
March 13, 2026	209.5	209.71	209.64	212.3	207.47	361,990
March 12, 2026	209.01	208.36	208.29	212.92	207.65	405,116
March 11, 2026	208.43	210.43	210.36	210.88	205.59	248,136
March 10, 2026	208.75	209.65	209.58	212.56	208.75	316,555
March 09, 2026	205.29	209.97	209.9	210.75	203.9	269,829
March 06, 2026	205.58	207.23	207.16	207.61	201.19	231,518
March 05, 2026	209.2	207.3	207.23	209.66	205	243,700
March 04, 2026	212.29	212.05	211.98	214.32	211.27	257,897
March 03, 2026	209.13	213.13	213.06	213.95	204.46	246,611
March 02, 2026	214.58	215.83	215.76	218	210.45	289,037
February 27, 2026	211.75	214.17	214.11	216.53	210.01	461,109
February 26, 2026	213.45	212.65	212.59	214.13	208.66	415,106
February 25, 2026	212.68	213.84	213.78	214.91	207.01	324,817
February 24, 2026	213.75	212.39	212.33	215.85	211.05	415,534
February 23, 2026	211.39	214.17	214.11	215.96	207.46	483,148
February 20, 2026	205.83	210.64	210.58	211.47	204.12	386,900
February 19, 2026	210.23	204.78	204.72	213.27	204.64	416,340
February 18, 2026	211.91	209.96	209.9	214.91	209.24	455,200
February 17, 2026	213.43	212.47	212.41	216.85	210.26	432,400
February 13, 2026	214.56	213.34	213.28	216.36	211.87	435,529
February 12, 2026	213.13	214.41	214.35	216.92	211.98	648,407
February 11, 2026	204.62	211.92	211.86	212.09	204.21	552,752
February 10, 2026	199.66	203.93	203.87	204.53	199.25	373,100
February 09, 2026	198	199.29	199.23	202.78	198	755,300
February 06, 2026	198.35	197.8	197.74	201.68	193.82	539,700
February 05, 2026	178.38	197.16	197.1	199.01	175.74	1.07M
February 04, 2026	173.6	173.18	173.13	174.98	171.67	497,110
February 03, 2026	172.67	173.6	173.55	176.53	171.25	315,300
February 02, 2026	171.54	172.56	172.51	174.13	169.81	346,643
January 30, 2026	169.77	171.66	171.61	171.92	167.43	460,140
January 29, 2026	172.29	170.06	170.01	172.29	167.44	455,218
January 28, 2026	171.45	171.8	171.75	172.24	167.93	350,100
January 27, 2026	177.94	171.99	171.94	178.55	171.59	312,200